日精エー・エス・ビー機械の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 4,225 | 4,360 | 4,225 | 4,290 | +65 | +1.5% | 19,900 |
| 2022/12/26 | 4,215 | 4,275 | 4,090 | 4,225 | +110 | +2.7% | 19,500 |
| 2022/12/23 | 4,215 | 4,220 | 4,115 | 4,115 | -145 | -3.4% | 19,200 |
| 2022/12/22 | 4,275 | 4,360 | 4,250 | 4,260 | -20 | -0.5% | 22,900 |
| 2022/12/21 | 4,410 | 4,410 | 4,250 | 4,280 | -200 | -4.5% | 34,200 |
| 2022/12/20 | 4,630 | 4,665 | 4,440 | 4,480 | -195 | -4.2% | 40,200 |
| 2022/12/19 | 4,635 | 4,695 | 4,620 | 4,675 | -5 | -0.1% | 18,500 |
| 2022/12/16 | 4,790 | 4,790 | 4,680 | 4,680 | -120 | -2.5% | 29,300 |
| 2022/12/15 | 4,780 | 4,815 | 4,775 | 4,800 | +30 | +0.6% | 23,400 |
| 2022/12/14 | 4,735 | 4,770 | 4,710 | 4,770 | +40 | +0.8% | 21,200 |
| 2022/12/13 | 4,800 | 4,830 | 4,730 | 4,730 | -20 | -0.4% | 25,700 |
| 2022/12/12 | 4,710 | 4,775 | 4,695 | 4,750 | +15 | +0.3% | 25,500 |
| 2022/12/09 | 4,795 | 4,810 | 4,715 | 4,735 | -75 | -1.6% | 41,100 |
| 2022/12/08 | 4,850 | 4,850 | 4,715 | 4,810 | -20 | -0.4% | 52,300 |
| 2022/12/07 | 4,815 | 4,880 | 4,755 | 4,830 | +15 | +0.3% | 85,300 |
| 2022/12/06 | 4,700 | 4,890 | 4,680 | 4,815 | +60 | +1.3% | 129,900 |
| 2022/12/05 | 4,600 | 4,775 | 4,600 | 4,755 | +295 | +6.6% | 163,900 |
| 2022/12/02 | 4,310 | 4,475 | 4,310 | 4,460 | +150 | +3.5% | 84,000 |
| 2022/12/01 | 4,200 | 4,320 | 4,200 | 4,310 | +100 | +2.4% | 54,900 |
| 2022/11/30 | 4,070 | 4,240 | 4,070 | 4,210 | +140 | +3.4% | 44,700 |
| 2022/11/29 | 4,035 | 4,085 | 4,035 | 4,070 | ±0 | ±0% | 15,500 |
| 2022/11/28 | 4,085 | 4,100 | 4,035 | 4,070 | -15 | -0.4% | 8,500 |
| 2022/11/25 | 4,105 | 4,125 | 4,055 | 4,085 | -30 | -0.7% | 10,900 |
| 2022/11/24 | 4,100 | 4,155 | 4,080 | 4,115 | +55 | +1.4% | 33,200 |
| 2022/11/22 | 4,005 | 4,075 | 3,980 | 4,060 | +55 | +1.4% | 27,200 |
| 2022/11/21 | 4,070 | 4,070 | 3,975 | 4,005 | +5 | +0.1% | 19,200 |
| 2022/11/18 | 3,965 | 4,040 | 3,960 | 4,000 | +35 | +0.9% | 27,100 |
| 2022/11/17 | 3,920 | 4,010 | 3,880 | 3,965 | +115 | +3% | 35,200 |
| 2022/11/16 | 3,885 | 3,890 | 3,795 | 3,850 | -35 | -0.9% | 16,000 |
| 2022/11/15 | 3,835 | 3,900 | 3,820 | 3,885 | +45 | +1.2% | 13,700 |
| 2022/11/14 | 3,920 | 3,930 | 3,840 | 3,840 | -90 | -2.3% | 27,000 |
| 2022/11/11 | 4,055 | 4,130 | 3,930 | 3,930 | -55 | -1.4% | 45,700 |
| 2022/11/10 | 3,950 | 4,065 | 3,905 | 3,985 | +180 | +4.7% | 90,800 |
| 2022/11/09 | 3,810 | 3,850 | 3,775 | 3,805 | +30 | +0.8% | 19,100 |
| 2022/11/08 | 3,650 | 3,800 | 3,650 | 3,775 | +140 | +3.9% | 24,700 |
| 2022/11/07 | 3,610 | 3,675 | 3,610 | 3,635 | -40 | -1.1% | 11,900 |
| 2022/11/04 | 3,635 | 3,725 | 3,635 | 3,675 | +40 | +1.1% | 19,300 |
| 2022/11/02 | 3,650 | 3,680 | 3,610 | 3,635 | -45 | -1.2% | 33,700 |
| 2022/11/01 | 3,690 | 3,730 | 3,660 | 3,680 | -25 | -0.7% | 8,900 |
| 2022/10/31 | 3,760 | 3,765 | 3,680 | 3,705 | +15 | +0.4% | 16,700 |
| 2022/10/28 | 3,685 | 3,720 | 3,635 | 3,690 | -10 | -0.3% | 74,600 |
| 2022/10/27 | 3,770 | 3,775 | 3,700 | 3,700 | -115 | -3% | 19,000 |
| 2022/10/26 | 3,840 | 3,870 | 3,810 | 3,815 | -25 | -0.7% | 9,900 |
| 2022/10/25 | 3,810 | 3,860 | 3,800 | 3,840 | +35 | +0.9% | 15,900 |
| 2022/10/24 | 3,900 | 3,930 | 3,805 | 3,805 | -70 | -1.8% | 14,500 |
| 2022/10/21 | 3,945 | 3,950 | 3,875 | 3,875 | -85 | -2.1% | 18,500 |
| 2022/10/20 | 3,940 | 3,985 | 3,940 | 3,960 | -30 | -0.8% | 20,600 |
| 2022/10/19 | 3,960 | 4,005 | 3,960 | 3,990 | +30 | +0.8% | 17,600 |
| 2022/10/18 | 3,900 | 3,975 | 3,890 | 3,960 | +165 | +4.3% | 37,700 |
| 2022/10/17 | 3,765 | 3,825 | 3,760 | 3,795 | ±0 | ±0% | 23,700 |
651～
700
件表示中 / 7021件
類似銘柄と比較する
現在ご覧いただいている「ＡＳＢ機械」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＳＢ機械 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.60倍 | 1.94倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| ＴＯＷＡ | 163,400円 | +4.7% | +4.3% | 1.22% | 17.87倍 | 2.00倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| 野村マイクロ | 290,200円 | -37.7% | -61.3% | 2.41% | 28.64倍 | 3.01倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| やまびこ | 235,000円 | +1.3% | -18.7% | 3.83% | 7.69倍 | 0.89倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
市場注目の銘柄
チャート関連のコラム
